Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00160000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,983 | 0 | 50.00% |
| ABNB240517C00160000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 972 | 0 | 12.50% |
| ABNB240524C00160000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| ABNB240531C00160000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| ABNB240607C00160000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.99 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| ABNB240614C00160000 | 2024-05-09 3:30PM EDT | 2024-06-14 | 1.63 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| ABNB240621C00160000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 6.25% |
| ABNB240628C00160000 | 2024-05-09 2:01PM EDT | 2024-06-28 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | - | 6.25% |
| ABNB240719C00160000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 3.44 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| ABNB240920C00160000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| ABNB241018C00160000 | 2024-05-09 2:05PM EDT | 2024-10-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ABNB250117C00160000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| ABNB250321C00160000 | 2024-05-09 3:20PM EDT | 2025-03-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ABNB250620C00160000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ABNB260116C00160000 | 2024-05-09 11:57AM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ABNB261218C00160000 | 2024-05-09 12:30PM EDT | 2026-12-18 | 38.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00160000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 0.00% |
| ABNB240517P00160000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 12.33 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| ABNB240524P00160000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 13.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| ABNB240531P00160000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 13.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ABNB240607P00160000 | 2024-05-09 2:10PM EDT | 2024-06-07 | 13.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABNB240614P00160000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 13.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240621P00160000 | 2024-05-09 3:07PM EDT | 2024-06-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| ABNB240628P00160000 | 2024-05-09 2:02PM EDT | 2024-06-28 | 14.56 | 0.00 | 0.00 | 0.00 | - | 12 | - | 0.00% |
| ABNB240719P00160000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ABNB240920P00160000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ABNB241018P00160000 | 2024-05-09 10:32AM EDT | 2024-10-18 | 19.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABNB250117P00160000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ABNB250321P00160000 | 2024-05-09 12:56PM EDT | 2025-03-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| ABNB250620P00160000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 26.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB260116P00160000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB261218P00160000 | 2024-05-07 1:28PM EDT | 2026-12-18 | 31.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.